Golden Entertainment, Inc. - Price History
Monthly price history for GDEN (Golden Entertainment, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $31.33 | $31.33 |
| April 2024 | $32.05 | $32.05 |
| March 2024 | $36.83 | $36.83 |
| February 2024 | $36.79 | $37.06 |
| January 2024 | $38.10 | $38.38 |
| December 2023 | $39.64 | $39.93 |
| November 2023 | $35.38 | $35.64 |
| October 2023 | $31.13 | $31.36 |
| September 2023 | $33.93 | $34.18 |
| August 2023 | $36.14 | $36.41 |
| July 2023 | $39.99 | $42.34 |
| June 2023 | $39.48 | $41.80 |
| May 2023 | $39.80 | $42.14 |
| April 2023 | $39.82 | $42.16 |
| March 2023 | $41.09 | $43.51 |
| February 2023 | $38.83 | $41.11 |
| January 2023 | $37.31 | $39.50 |
| December 2022 | $35.32 | $37.40 |
| November 2022 | $41.85 | $44.31 |
| October 2022 | $39.88 | $42.22 |
| September 2022 | $32.95 | $34.89 |
| August 2022 | $36.14 | $38.26 |
| July 2022 | $41.43 | $43.87 |
| June 2022 | $37.35 | $39.55 |
| May 2022 | $44.65 | $47.28 |
| April 2022 | $45.30 | $47.96 |
| March 2022 | $54.84 | $58.07 |
| February 2022 | $53.77 | $56.93 |
| January 2022 | $42.48 | $44.98 |
| December 2021 | $47.72 | $50.53 |
| November 2021 | $43.36 | $45.91 |
| October 2021 | $49.08 | $51.97 |
| September 2021 | $46.36 | $49.09 |
| August 2021 | $45.07 | $47.72 |
| July 2021 | $42.98 | $45.51 |
| June 2021 | $42.31 | $44.80 |
| May 2021 | $40.27 | $42.64 |
| April 2021 | $32.56 | $34.47 |
| March 2021 | $23.86 | $25.26 |
| February 2021 | $22.32 | $23.63 |
| January 2021 | $16.06 | $17 |
| December 2020 | $18.78 | $19.89 |
| November 2020 | $15.72 | $16.65 |
| October 2020 | $12.15 | $12.86 |
| September 2020 | $13.06 | $13.83 |
| August 2020 | $12.13 | $12.84 |
| July 2020 | $8.08 | $8.55 |
| June 2020 | $8.42 | $8.92 |
| May 2020 | $11.52 | $12.20 |
| April 2020 | $8.92 | $9.44 |
| March 2020 | $6.24 | $6.61 |
| February 2020 | $15.38 | $16.28 |
| January 2020 | $16.21 | $17.16 |
| December 2019 | $18.15 | $19.22 |
| November 2019 | $17.11 | $18.12 |
| October 2019 | $13.68 | $14.48 |
| September 2019 | $12.55 | $13.29 |
| August 2019 | $13.39 | $14.18 |
| July 2019 | $13.24 | $14.02 |
| June 2019 | $13.22 | $14 |
| May 2019 | $12.18 | $12.90 |
| April 2019 | $14.86 | $15.73 |
| March 2019 | $13.37 | $14.16 |
| February 2019 | $17.21 | $18.22 |
| January 2019 | $17.66 | $18.70 |
| December 2018 | $15.13 | $16.02 |
| November 2018 | $17.08 | $18.09 |
| October 2018 | $17.16 | $18.17 |
| September 2018 | $22.68 | $24.01 |
| August 2018 | $27.40 | $29.01 |
| July 2018 | $29.40 | $31.13 |
| June 2018 | $25.49 | $26.99 |
| May 2018 | $28.82 | $30.52 |
| April 2018 | $25.26 | $26.75 |
| March 2018 | $21.94 | $23.23 |
| February 2018 | $26.34 | $27.89 |
| January 2018 | $29.58 | $31.32 |
| December 2017 | $30.84 | $32.65 |
| November 2017 | $32.41 | $34.32 |
| October 2017 | $25.20 | $26.68 |
| September 2017 | $23.03 | $24.38 |
| August 2017 | $21.46 | $22.72 |
| July 2017 | $19.44 | $20.58 |
| June 2017 | $19.56 | $20.71 |
| May 2017 | $15.69 | $16.61 |
| April 2017 | $13.26 | $14.04 |
| March 2017 | $12.50 | $13.23 |
| February 2017 | $11.19 | $11.85 |
| January 2017 | $10.41 | $11.02 |
| December 2016 | $11.44 | $12.11 |
| November 2016 | $11.73 | $12.42 |
| October 2016 | $10.82 | $11.46 |
| September 2016 | $11.78 | $12.47 |
| August 2016 | $11.82 | $12.52 |
| July 2016 | $12.85 | $13.61 |
| June 2016 | $11.04 | $11.69 |
| May 2016 | $10.09 | $12.26 |
| April 2016 | $9.96 | $12.10 |
| March 2016 | $8.92 | $10.84 |
| February 2016 | $8.52 | $10.35 |
| January 2016 | $8.20 | $9.97 |
| December 2015 | $8.42 | $10.23 |
| November 2015 | $8.64 | $10.50 |
| October 2015 | $7.69 | $9.35 |
| September 2015 | $7.44 | $9.04 |
| August 2015 | $7.60 | $9.24 |
| July 2015 | $7.53 | $9.15 |
| June 2015 | $7.47 | $9.08 |
| May 2015 | $7.16 | $8.70 |
| April 2015 | $7.21 | $8.76 |
| March 2015 | $7.04 | $8.56 |
| February 2015 | $6.95 | $8.45 |
| January 2015 | $6.58 | $8 |
| December 2014 | $5.53 | $6.72 |
| November 2014 | $5.56 | $6.76 |
| October 2014 | $7.04 | $8.55 |
| September 2014 | $6.85 | $8.33 |
| August 2014 | $7.49 | $4.55 |
| July 2014 | $7.21 | $4.38 |
| June 2014 | $7.75 | $4.71 |
| May 2014 | $8.15 | $4.95 |
| April 2014 | $8.15 | $4.95 |
| March 2014 | $8.23 | $5 |
| February 2014 | $8.31 | $5.05 |
| January 2014 | $7.54 | $4.58 |
| December 2013 | $6.50 | $3.95 |
| November 2013 | $6.50 | $3.95 |
| October 2013 | $6.90 | $4.19 |
| September 2013 | $6.81 | $4.14 |
| August 2013 | $6.85 | $4.16 |
| July 2013 | $6.37 | $3.87 |
| June 2013 | $5.79 | $3.52 |
| May 2013 | $6.01 | $3.65 |
| April 2013 | $5.20 | $3.16 |
| March 2013 | $4.77 | $2.90 |
| February 2013 | $4.97 | $3.02 |
| January 2013 | $5.40 | $3.28 |
| December 2012 | $4.94 | $3 |
| November 2012 | $4.33 | $2.63 |
| October 2012 | $3.93 | $2.39 |
| September 2012 | $3.50 | $2.13 |
| August 2012 | $4.08 | $2.48 |
| July 2012 | $4.46 | $2.71 |
| June 2012 | $4.77 | $2.90 |
| May 2012 | $4.72 | $2.87 |
| April 2012 | $3.87 | $2.35 |
| March 2012 | $2.96 | $1.80 |
| February 2012 | $3.23 | $1.96 |
| January 2012 | $3.37 | $2.05 |
| December 2011 | $3.04 | $1.85 |
| November 2011 | $3.57 | $2.17 |
| October 2011 | $3.46 | $2.10 |
| September 2011 | $3.98 | $2.42 |
| August 2011 | $4.03 | $2.45 |
| July 2011 | $3.59 | $2.18 |
| June 2011 | $3.62 | $2.20 |
| May 2011 | $3.82 | $2.32 |
| April 2011 | $3.74 | $2.27 |
| March 2011 | $4.44 | $2.70 |
| February 2011 | $4.41 | $2.68 |
| January 2011 | $4.67 | $2.84 |
| December 2010 | $4.69 | $2.85 |
| November 2010 | $3.57 | $2.17 |
| October 2010 | $3.80 | $2.31 |
| September 2010 | $2.80 | $1.70 |
| August 2010 | $3.28 | $1.99 |
| July 2010 | $4.15 | $2.52 |
| June 2010 | $2.52 | $1.53 |
| May 2010 | $2.93 | $1.78 |
| April 2010 | $3.70 | $2.25 |
| March 2010 | $3.78 | $2.30 |
| February 2010 | $3.62 | $2.20 |
| January 2010 | $4.10 | $2.49 |
| December 2009 | $4.13 | $2.51 |
| November 2009 | $4.21 | $2.56 |
| October 2009 | $4.05 | $2.46 |
| September 2009 | $5.53 | $3.36 |
| August 2009 | $5.20 | $3.16 |
| July 2009 | $6.20 | $3.77 |
| June 2009 | $4.79 | $2.91 |
| May 2009 | $5.10 | $3.10 |
| April 2009 | $4.97 | $3.02 |
| March 2009 | $3.52 | $2.14 |
| February 2009 | $4.05 | $2.46 |
| January 2009 | $4.87 | $2.96 |
| December 2008 | $6.62 | $4.02 |
| November 2008 | $5.15 | $3.13 |
| October 2008 | $7.08 | $4.30 |
| September 2008 | $10.37 | $6.30 |
| August 2008 | $10.31 | $6.27 |
| July 2008 | $8.39 | $5.10 |
| June 2008 | $10.34 | $6.28 |
| May 2008 | $8.76 | $5.32 |
| April 2008 | $7.29 | $4.43 |
| March 2008 | $6.95 | $4.22 |
| February 2008 | $9.24 | $5.62 |
| January 2008 | $10.34 | $6.28 |
| December 2007 | $10.89 | $6.62 |
| November 2007 | $10.44 | $6.34 |
| October 2007 | $13.05 | $7.93 |
| September 2007 | $14.98 | $9.10 |
| August 2007 | $17.04 | $10.35 |
| July 2007 | $17.16 | $10.43 |
| June 2007 | $18.56 | $11.28 |
| May 2007 | $17.92 | $10.89 |
| April 2007 | $19.46 | $11.82 |
| March 2007 | $17.53 | $10.65 |
| February 2007 | $14 | $8.51 |
| January 2007 | $13.46 | $8.18 |
| December 2006 | $16.96 | $10.31 |
| November 2006 | $14.93 | $9.07 |
| October 2006 | $17.86 | $10.85 |
| September 2006 | $15.18 | $9.23 |
| August 2006 | $15.28 | $9.28 |
| July 2006 | $13.86 | $8.42 |
| June 2006 | $19 | $11.55 |
| May 2006 | $15.48 | $9.41 |
| April 2006 | $14.46 | $8.79 |
| March 2006 | $17.10 | $10.39 |
| February 2006 | $15.56 | $9.46 |
| January 2006 | $15.72 | $9.55 |
| December 2005 | $10.45 | $6.35 |
| November 2005 | $11.40 | $6.92 |
| October 2005 | $14.70 | $8.93 |
| September 2005 | $15.80 | $9.60 |
| August 2005 | $19.49 | $11.84 |
| July 2005 | $26.25 | $15.95 |
| June 2005 | $24.21 | $14.71 |
| May 2005 | $19.54 | $11.87 |
| April 2005 | $23.15 | $14.07 |
| March 2005 | $28.29 | $17.19 |
| February 2005 | $28.07 | $17.06 |
| January 2005 | $22.40 | $13.61 |
| December 2004 | $25.61 | $15.56 |
| November 2004 | $21.93 | $13.32 |
| October 2004 | $18.42 | $11.19 |
| September 2004 | $16.47 | $10.01 |
| August 2004 | $15.03 | $9.13 |
| July 2004 | $16.60 | $10.09 |
| June 2004 | $18.19 | $11.05 |
| May 2004 | $19.48 | $11.83 |
| April 2004 | $17.82 | $21.65 |
| March 2004 | $20.04 | $24.36 |
| February 2004 | $21.77 | $26.46 |
| January 2004 | $15.63 | $19 |
| December 2003 | $12.69 | $15.42 |
| November 2003 | $11.32 | $13.75 |
| October 2003 | $10.18 | $12.37 |
| September 2003 | $7.40 | $8.99 |
| August 2003 | $7.11 | $8.64 |
| July 2003 | $7.04 | $8.56 |
| June 2003 | $6.28 | $7.63 |
| May 2003 | $6.11 | $7.43 |
| April 2003 | $4.16 | $5.06 |
| March 2003 | $4.32 | $5.25 |
| February 2003 | $4.86 | $5.91 |
| January 2003 | $4.77 | $5.80 |
| December 2002 | $4.24 | $5.16 |
| November 2002 | $4.63 | $5.62 |
| October 2002 | $3.60 | $4.37 |
| September 2002 | $4.38 | $5.32 |
| August 2002 | $5.41 | $6.57 |
| July 2002 | $5.11 | $6.21 |
| June 2002 | $5.31 | $6.46 |
| May 2002 | $5.89 | $7.16 |
| April 2002 | $6.44 | $7.83 |
| March 2002 | $5.46 | $6.64 |
| February 2002 | $5.30 | $6.45 |
| January 2002 | $5.78 | $7.02 |
| December 2001 | $4.87 | $5.92 |
| November 2001 | $5.15 | $6.26 |
| October 2001 | $4.44 | $5.40 |
| September 2001 | $4.36 | $5.30 |
| August 2001 | $5.66 | $6.88 |
| July 2001 | $5.58 | $6.78 |
| June 2001 | $5.82 | $7.07 |
| May 2001 | $7.44 | $9.04 |
| April 2001 | $7.51 | $9.12 |
| March 2001 | $7.32 | $8.90 |
| February 2001 | $8.10 | $9.85 |
| January 2001 | $7.91 | $9.61 |
| December 2000 | $7.37 | $8.95 |
| November 2000 | $5.99 | $7.28 |
| October 2000 | $6.20 | $7.54 |
| September 2000 | $6.78 | $8.24 |
| August 2000 | $7.02 | $8.54 |
| July 2000 | $7.07 | $8.60 |
| June 2000 | $6.98 | $8.48 |
| May 2000 | $6.39 | $7.76 |
| April 2000 | $6.44 | $7.82 |
| March 2000 | $6.24 | $7.58 |
| February 2000 | $6.19 | $7.52 |
| January 2000 | $7.27 | $8.84 |
| December 1999 | $6.24 | $7.58 |
| November 1999 | $6.68 | $8.12 |
| October 1999 | $7.52 | $9.13 |
| September 1999 | $7.56 | $9.19 |
| August 1999 | $8.89 | $10.80 |
| July 1999 | $9.92 | $12.06 |
| June 1999 | $8.60 | $10.45 |
| May 1999 | $9.14 | $11.10 |
| April 1999 | $7.56 | $9.19 |
| March 1999 | $6.44 | $7.82 |
| February 1999 | $7.17 | $8.72 |
| January 1999 | $7.61 | $9.25 |
GDEN
Price: $31.33
52 week price:
5-year range yield:
Forward Dividend Yield: 0.80%
Payout Ratio: 3.01%
Payout Ratio Range:
Dividend Per Share: 0.25 USD
Earnings Per Share: 8.31 USD
P/E Ratio: 4.22
Exchange: NGM
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 76900
Ebitda: 9.9 millionMarket Capitalization: 906.5 million
Years Paying Dividends: 1